ソマールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 218 | 218 | 218 | 218 | +2 | +0.9% | 6,000 |
| 2010/07/22 | 216 | 217 | 216 | 216 | +1 | +0.5% | 7,000 |
| 2010/07/21 | 215 | 215 | 213 | 215 | +2 | +0.9% | 3,000 |
| 2010/07/20 | 213 | 213 | 212 | 213 | -2 | -0.9% | 5,000 |
| 2010/07/16 | 215 | 215 | 215 | 215 | -1 | -0.5% | 1,000 |
| 2010/07/15 | 216 | 216 | 215 | 216 | -1 | -0.5% | 10,000 |
| 2010/07/14 | 215 | 219 | 215 | 217 | +1 | +0.5% | 7,000 |
| 2010/07/13 | 216 | 216 | 216 | 216 | -1 | -0.5% | 9,000 |
| 2010/07/12 | 219 | 219 | 217 | 217 | ±0 | ±0% | 4,000 |
| 2010/07/09 | 216 | 217 | 216 | 217 | -2 | -0.9% | 6,000 |
| 2010/07/08 | 217 | 219 | 217 | 219 | +2 | +0.9% | 2,000 |
| 2010/07/07 | 216 | 219 | 216 | 217 | ±0 | ±0% | 4,000 |
| 2010/07/06 | 220 | 220 | 215 | 217 | -3 | -1.4% | 18,000 |
| 2010/07/05 | 220 | 220 | 220 | 220 | -2 | -0.9% | 1,000 |
| 2010/07/02 | 220 | 222 | 220 | 222 | +2 | +0.9% | 7,000 |
| 2010/07/01 | 220 | 220 | 220 | 220 | -1 | -0.5% | 1,000 |
| 2010/06/30 | 220 | 221 | 218 | 221 | -1 | -0.5% | 7,000 |
| 2010/06/29 | 220 | 222 | 220 | 222 | ±0 | ±0% | 7,000 |
| 2010/06/28 | 223 | 223 | 222 | 222 | -4 | -1.8% | 6,000 |
| 2010/06/25 | 226 | 226 | 226 | 226 | +2 | +0.9% | 4,000 |
| 2010/06/24 | 226 | 227 | 224 | 224 | -2 | -0.9% | 6,000 |
| 2010/06/23 | 226 | 226 | 226 | 226 | ±0 | ±0% | 1,000 |
| 2010/06/22 | 227 | 227 | 224 | 226 | ±0 | ±0% | 4,000 |
| 2010/06/21 | 224 | 226 | 224 | 226 | +2 | +0.9% | 23,000 |
| 2010/06/18 | 224 | 224 | 224 | 224 | - | - | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 222 | 227 | 222 | 225 | +4 | +1.8% | 6,000 |
| 2010/06/15 | 221 | 221 | 221 | 221 | ±0 | ±0% | 2,000 |
| 2010/06/14 | 219 | 221 | 218 | 221 | - | - | 6,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 223 | 223 | 223 | 223 | +3 | +1.4% | 4,000 |
| 2010/06/09 | 223 | 223 | 220 | 220 | +1 | +0.5% | 3,000 |
| 2010/06/08 | 219 | 219 | 219 | 219 | ±0 | ±0% | 1,000 |
| 2010/06/07 | 218 | 219 | 218 | 219 | -4 | -1.8% | 5,000 |
| 2010/06/04 | 223 | 223 | 223 | 223 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 223 | 223 | 223 | 223 | ±0 | ±0% | 2,000 |
| 2010/06/01 | 218 | 224 | 218 | 223 | +5 | +2.3% | 5,000 |
| 2010/05/31 | 218 | 218 | 218 | 218 | +1 | +0.5% | 1,000 |
| 2010/05/28 | 216 | 217 | 215 | 217 | -7 | -3.1% | 7,000 |
| 2010/05/27 | 224 | 224 | 224 | 224 | +8 | +3.7% | 2,000 |
| 2010/05/26 | 216 | 216 | 216 | 216 | -8 | -3.6% | 2,000 |
| 2010/05/25 | 225 | 225 | 224 | 224 | -1 | -0.4% | 8,000 |
| 2010/05/24 | 225 | 225 | 225 | 225 | ±0 | ±0% | 2,000 |
| 2010/05/21 | 225 | 225 | 225 | 225 | -5 | -2.2% | 5,000 |
| 2010/05/20 | 229 | 230 | 229 | 230 | ±0 | ±0% | 3,000 |
| 2010/05/19 | 230 | 230 | 230 | 230 | - | - | 3,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 237 | 237 | 235 | 235 | -2 | -0.8% | 12,000 |
3601～
3650
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「ソマール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソマール | 538,000円 | +16.3% | +46.8% | 1.86% | 4.01倍 | 0.55倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 丸藤パ | 269,200円 | +4.5% | +0.7% | 4.09% | 7.47倍 | 0.32倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 194,700円 | +1.5% | +2.4% | 2.57% | 7.23倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| Ｍｉｓｕｍｉ | 169,100円 | +5.3% | +26.4% | 2.96% | 10.99倍 | 0.51倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| 大木ヘルケア | 72,100円 | +4.0% | +1.3% | 3.47% | 4.28倍 | 0.33倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
